第一興商の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 4,695 | 4,790 | 4,650 | 4,770 | +110 | +2.4% | 177,600 |
| 2016/02/05 | 4,650 | 4,700 | 4,605 | 4,660 | -55 | -1.2% | 174,600 |
| 2016/02/04 | 4,870 | 4,890 | 4,690 | 4,715 | -200 | -4.1% | 227,100 |
| 2016/02/03 | 4,915 | 4,985 | 4,865 | 4,915 | -85 | -1.7% | 242,400 |
| 2016/02/02 | 5,010 | 5,050 | 4,970 | 5,000 | -60 | -1.2% | 264,400 |
| 2016/02/01 | 4,885 | 5,180 | 4,860 | 5,060 | +225 | +4.7% | 492,600 |
| 2016/01/29 | 4,695 | 4,885 | 4,660 | 4,835 | +230 | +5% | 904,700 |
| 2016/01/28 | 4,710 | 4,755 | 4,605 | 4,605 | -105 | -2.2% | 2,918,700 |
| 2016/01/27 | 4,790 | 4,805 | 4,615 | 4,710 | -5 | -0.1% | 622,900 |
| 2016/01/26 | 4,785 | 4,790 | 4,685 | 4,715 | -115 | -2.4% | 439,100 |
| 2016/01/25 | 4,810 | 4,885 | 4,700 | 4,830 | +60 | +1.3% | 528,400 |
| 2016/01/22 | 4,650 | 4,790 | 4,590 | 4,770 | +175 | +3.8% | 393,300 |
| 2016/01/21 | 4,645 | 4,770 | 4,580 | 4,595 | -40 | -0.9% | 375,800 |
| 2016/01/20 | 4,700 | 4,795 | 4,625 | 4,635 | -5 | -0.1% | 531,800 |
| 2016/01/19 | 4,620 | 4,680 | 4,560 | 4,640 | -10 | -0.2% | 330,900 |
| 2016/01/18 | 4,530 | 4,695 | 4,520 | 4,650 | +20 | +0.4% | 241,500 |
| 2016/01/15 | 4,660 | 4,720 | 4,590 | 4,630 | +15 | +0.3% | 397,300 |
| 2016/01/14 | 4,640 | 4,675 | 4,535 | 4,615 | -85 | -1.8% | 324,800 |
| 2016/01/13 | 4,815 | 4,820 | 4,685 | 4,700 | -90 | -1.9% | 441,900 |
| 2016/01/12 | 4,750 | 4,945 | 4,710 | 4,790 | +100 | +2.1% | 899,800 |
| 2016/01/08 | 4,715 | 4,745 | 4,615 | 4,690 | -105 | -2.2% | 410,000 |
| 2016/01/07 | 4,700 | 4,840 | 4,695 | 4,795 | +115 | +2.5% | 440,300 |
| 2016/01/06 | 4,765 | 4,790 | 4,590 | 4,680 | -110 | -2.3% | 447,800 |
| 2016/01/05 | 4,890 | 4,890 | 4,770 | 4,790 | -125 | -2.5% | 279,200 |
| 2016/01/04 | 4,830 | 4,960 | 4,815 | 4,915 | +110 | +2.3% | 236,400 |
| 2015/12/30 | 4,755 | 4,805 | 4,725 | 4,805 | +50 | +1.1% | 88,200 |
| 2015/12/29 | 4,675 | 4,775 | 4,660 | 4,755 | +60 | +1.3% | 110,900 |
| 2015/12/28 | 4,690 | 4,730 | 4,650 | 4,695 | ±0 | ±0% | 105,400 |
| 2015/12/25 | 4,590 | 4,720 | 4,555 | 4,695 | +125 | +2.7% | 139,400 |
| 2015/12/24 | 4,615 | 4,660 | 4,510 | 4,570 | -95 | -2% | 191,700 |
| 2015/12/22 | 4,525 | 4,685 | 4,500 | 4,665 | +210 | +4.7% | 180,600 |
| 2015/12/21 | 4,405 | 4,485 | 4,380 | 4,455 | +50 | +1.1% | 111,700 |
| 2015/12/18 | 4,445 | 4,520 | 4,405 | 4,405 | -45 | -1% | 170,700 |
| 2015/12/17 | 4,350 | 4,450 | 4,315 | 4,450 | +140 | +3.2% | 124,100 |
| 2015/12/16 | 4,295 | 4,330 | 4,260 | 4,310 | +65 | +1.5% | 81,300 |
| 2015/12/15 | 4,295 | 4,310 | 4,225 | 4,245 | -25 | -0.6% | 61,200 |
| 2015/12/14 | 4,320 | 4,320 | 4,235 | 4,270 | -60 | -1.4% | 121,000 |
| 2015/12/11 | 4,330 | 4,380 | 4,290 | 4,330 | -30 | -0.7% | 125,300 |
| 2015/12/10 | 4,305 | 4,370 | 4,245 | 4,360 | +20 | +0.5% | 163,500 |
| 2015/12/09 | 4,360 | 4,395 | 4,330 | 4,340 | -80 | -1.8% | 167,400 |
| 2015/12/08 | 4,495 | 4,510 | 4,390 | 4,420 | -80 | -1.8% | 189,900 |
| 2015/12/07 | 4,465 | 4,590 | 4,450 | 4,500 | +315 | +7.5% | 340,900 |
| 2015/12/04 | 4,160 | 4,200 | 4,160 | 4,185 | -40 | -0.9% | 41,600 |
| 2015/12/03 | 4,175 | 4,260 | 4,175 | 4,225 | -20 | -0.5% | 46,600 |
| 2015/12/02 | 4,050 | 4,270 | 4,045 | 4,245 | +200 | +4.9% | 106,000 |
| 2015/12/01 | 4,010 | 4,050 | 4,005 | 4,045 | +10 | +0.2% | 42,800 |
| 2015/11/30 | 4,035 | 4,050 | 4,005 | 4,035 | -10 | -0.2% | 55,800 |
| 2015/11/27 | 4,100 | 4,100 | 4,020 | 4,045 | -55 | -1.3% | 39,800 |
| 2015/11/26 | 4,050 | 4,120 | 4,050 | 4,100 | +55 | +1.4% | 33,000 |
| 2015/11/25 | 4,060 | 4,065 | 4,015 | 4,045 | -10 | -0.2% | 40,900 |
2151～
2200
件表示中 / 6840件
類似銘柄と比較する
現在ご覧いただいている「第一興商」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 第一興商 | 187,600円 | +4.1% | -3.4% | 3.04% | 12.10倍 | 1.76倍 |
|
業務用通信カラオケ「ＤＡＭ」で業界首位。直営で「ビッグエコー」や飲食店運営。音楽ソフトも |
| 三菱食品 | 487,000円 | +2.6% | +5.1% | 3.80% | 9.26倍 | 1.01倍 |
|
三菱商事系の食品卸大手。菱食が１１年に商事傘下の３社と統合。低温食品から菓子まで総合展開 |
| 阪和興 | 499,500円 | +15.1% | +24.3% | 4.20% | 4.69倍 | 0.56倍 |
|
独立系の鉄鋼商社。鋼材市場で存在感大。非鉄や水産物輸入など総合化推進。アジアに強い |
| エネクス | 161,600円 | -9.2% | -9.7% | 3.47% | 13.50倍 | 1.09倍 |
|
伊藤忠系のエネルギー商社首位。石油製品やＬＰガスから電力販売、日産車販売まで幅広く展開 |
| 稲畑産 | 336,000円 | +8.4% | +12.2% | 3.72% | 9.14倍 | 0.91倍 |
|
化学専門商社。住友化学系だが稲畑オーナー色も。情報電子、合成樹脂が柱。アジア広域展開 |
市場注目の銘柄
チャート関連のコラム
